股票概览
14.9
+0.74%
+0.11
14.7
开盘价
15.1
最高价
14.7
最低价
6,409
成交量
数据更新至: 2024-05-31
技术指标
14.73
MA5 (5日均线)
15.00
MA10 (10日均线)
14.99
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 14.7 | 15.1 | 14.7 | 14.9 | +0.74% | 6,409 | 9,540,570 |
| 2024-05-30 | 14.51 | 15.12 | 14.45 | 14.79 | +0.61% | 9,082 | 13,343,576 |
| 2024-05-29 | 15.43 | 15.99 | 14.6 | 14.7 | +0.55% | 8,803 | 13,204,438 |
| 2024-05-28 | 14.58 | 14.97 | 14.35 | 14.62 | -0.2% | 4,733 | 6,946,152 |
| 2024-05-27 | 14.77 | 15.14 | 14.25 | 14.65 | -0.34% | 4,939 | 7,154,606 |
| 2024-05-24 | 15.03 | 15.21 | 14.67 | 14.7 | -2.97% | 7,588 | 11,282,515 |
| 2024-05-23 | 15.5 | 15.54 | 15.06 | 15.15 | -2.51% | 7,333 | 11,188,002 |
| 2024-05-22 | 15.59 | 15.65 | 15.32 | 15.54 | -0.32% | 7,098 | 11,009,851 |
| 2024-05-21 | 15.13 | 15.95 | 15.11 | 15.59 | +1.37% | 12,699 | 19,851,949 |
| 2024-05-20 | 15.57 | 15.86 | 15.19 | 15.38 | -2.47% | 12,946 | 20,055,380 |
| 2024-05-17 | 15.09 | 15.8 | 14.87 | 15.77 | +5.77% | 14,896 | 23,038,961 |
| 2024-05-16 | 14.77 | 15.29 | 14.77 | 14.91 | +0.2% | 7,449 | 11,240,125 |
| 2024-05-15 | 15 | 15.05 | 14.76 | 14.88 | -1.91% | 6,238 | 9,280,774 |
| 2024-05-14 | 14.3 | 15.22 | 14.21 | 15.17 | +6.01% | 10,248 | 15,151,539 |
| 2024-05-13 | 14.91 | 14.91 | 14.18 | 14.31 | -4.09% | 6,930 | 10,001,502 |
| 2024-05-10 | 15.06 | 15.35 | 14.83 | 14.92 | -0.6% | 6,935 | 10,473,954 |
| 2024-05-09 | 15.06 | 15.11 | 14.89 | 15.01 | 0% | 5,977 | 8,968,301 |
| 2024-05-08 | 15.5 | 15.5 | 14.97 | 15.01 | -1.57% | 8,053 | 12,218,305 |
| 2024-05-07 | 14.52 | 15.43 | 14.48 | 15.25 | +5.17% | 21,270 | 32,245,047 |
| 2024-05-06 | 14.4 | 14.95 | 14.4 | 14.5 | -1.09% | 6,077 | 8,834,668 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：